Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senti Biosciences, Inc. - Common Stock (NQ: SNTI )

0.3689 -0.0011 (-0.30%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.010 1.049 0.9800 0.9800 29,589 +0.01(+1.02%)
Apr 27, 2023 1.050 1.050 0.9473 0.9701 94,620 -0.03(-2.99%)
Apr 26, 2023 1.000 1.060 1.000 1.000 168,781 -0.03(-2.91%)
Apr 25, 2023 1.040 1.079 0.9800 1.030 267,746 -0.10(-8.85%)
Apr 24, 2023 0.9500 1.220 0.9501 1.130 1,346,500 +0.17(+18.15%)
Apr 21, 2023 0.9800 0.9877 0.9400 0.9564 69,716 +0.01(+0.66%)
Apr 20, 2023 1.030 1.030 0.9401 0.9501 77,670 -0.05(-4.99%)
Apr 19, 2023 1.070 1.070 1.000 1.000 70,458 -0.02(-1.96%)
Apr 18, 2023 1.040 1.063 1.000 1.020 79,295 +0.02(+2.00%)
Apr 17, 2023 1.090 1.100 1.000 1.000 157,040 -0.07(-6.54%)
Apr 14, 2023 1.100 1.121 1.070 1.070 37,962 +0.00(+0.00%)
Apr 13, 2023 1.070 1.100 1.060 1.070 38,233 +0.00(+0.00%)
Apr 12, 2023 1.070 1.110 1.060 1.070 42,724 -0.03(-2.73%)
Apr 11, 2023 1.140 1.170 1.080 1.100 124,837 +0.00(+0.00%)
Apr 10, 2023 1.060 1.240 1.060 1.100 117,945 +0.02(+1.85%)
Apr 06, 2023 1.050 1.130 1.040 1.080 138,438 +0.00(+0.16%)
Apr 05, 2023 1.110 1.110 1.050 1.078 71,789 -0.04(-3.72%)
Apr 04, 2023 1.140 1.169 1.100 1.120 66,614 -0.02(-1.75%)
Apr 03, 2023 1.200 1.200 1.120 1.140 58,952 -0.04(-3.39%)
Mar 31, 2023 1.190 1.191 1.160 1.180 37,787 +0.02(+1.72%)
Mar 30, 2023 1.180 1.240 1.140 1.160 39,427 +0.00(+0.00%)
Mar 29, 2023 1.170 1.234 1.160 1.160 53,822 -0.01(-0.85%)
Mar 28, 2023 1.240 1.260 1.170 1.170 48,849 -0.07(-5.65%)
Mar 27, 2023 1.240 1.280 1.220 1.240 35,650 -0.02(-1.59%)
Mar 24, 2023 1.280 1.280 1.220 1.260 49,043 +0.01(+0.80%)
Mar 23, 2023 1.200 1.310 1.180 1.250 73,135 +0.03(+2.46%)
Mar 22, 2023 1.290 1.290 1.210 1.220 54,882 -0.06(-4.69%)
Mar 21, 2023 1.290 1.380 1.210 1.280 305,189 +0.13(+11.30%)
Mar 20, 2023 1.250 1.250 1.080 1.150 53,881 -0.06(-4.96%)
Mar 17, 2023 1.430 1.430 1.210 1.210 94,714 -0.09(-6.92%)
Mar 16, 2023 1.330 1.390 1.290 1.300 112,722 +0.03(+2.36%)
Mar 15, 2023 1.470 1.470 1.270 1.270 63,813 -0.12(-8.63%)
Mar 14, 2023 1.340 1.460 1.340 1.390 41,486 +0.02(+1.46%)
Mar 13, 2023 1.350 1.410 1.350 1.370 31,601 +0.02(+1.11%)
Mar 10, 2023 1.300 1.400 1.300 1.355 42,545 +0.03(+2.65%)
Mar 09, 2023 1.370 1.390 1.320 1.320 34,044 -0.03(-2.22%)
Mar 08, 2023 1.410 1.410 1.330 1.350 43,903 -0.06(-4.26%)
Mar 07, 2023 1.460 1.460 1.380 1.410 28,185 +0.03(+2.17%)
Mar 06, 2023 1.420 1.420 1.324 1.380 77,306 +0.02(+1.47%)
Mar 03, 2023 1.417 1.418 1.320 1.360 61,094 -0.04(-2.86%)
Mar 02, 2023 1.410 1.440 1.370 1.400 39,921 -0.03(-2.10%)
Mar 01, 2023 1.545 1.545 1.420 1.430 83,911 -0.07(-4.67%)
Feb 28, 2023 1.500 1.540 1.500 1.500 62,447 +0.00(+0.00%)
Feb 27, 2023 1.590 1.590 1.500 1.500 51,074 -0.02(-1.32%)
Feb 24, 2023 1.540 1.540 1.480 1.520 38,097 +0.02(+1.33%)
Feb 23, 2023 1.540 1.542 1.500 1.500 49,540 -0.02(-1.32%)
Feb 22, 2023 1.500 1.619 1.500 1.520 64,059 -0.01(-0.65%)
Feb 21, 2023 1.610 1.670 1.530 1.530 59,528 -0.10(-6.13%)
Feb 17, 2023 1.610 1.729 1.570 1.630 69,451 -0.01(-0.61%)
Feb 16, 2023 1.630 1.660 1.590 1.640 43,514 -0.03(-1.80%)
Feb 15, 2023 1.650 1.750 1.600 1.670 87,598 -0.03(-1.76%)
Feb 14, 2023 1.760 1.760 1.660 1.700 51,247 +0.03(+1.63%)
Feb 13, 2023 1.650 1.780 1.590 1.673 103,962 +0.09(+5.77%)
Feb 10, 2023 1.590 1.620 1.560 1.581 27,434 -0.03(-1.78%)
Feb 09, 2023 1.680 1.720 1.560 1.610 58,832 -0.05(-2.87%)
Feb 08, 2023 1.800 1.800 1.640 1.657 107,665 -0.14(-7.92%)
Feb 07, 2023 1.800 1.830 1.750 1.800 48,854 +0.00(+0.07%)
Feb 06, 2023 1.750 1.850 1.730 1.799 80,198 +0.02(+1.05%)
Feb 03, 2023 1.860 1.910 1.760 1.780 133,041 -0.08(-4.30%)
Feb 02, 2023 1.820 2.020 1.772 1.860 261,343 +0.05(+2.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.